Dividend Growth Ishares Core ETF (NY: DGRO )

52.36 USD -1.08 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.59 26.59 26.48 26.50 17,421 -0.05(-0.19%)
Nov 26, 2014 26.57 26.55 26.55 26.55 18,400 +0.07(+0.26%)
Nov 25, 2014 26.58 26.58 26.42 26.48 358,286 +0.00(+0.00%)
Nov 24, 2014 26.55 26.55 26.42 26.48 55,361 +0.09(+0.34%)
Nov 21, 2014 26.54 26.58 26.34 26.39 37,276 +0.15(+0.57%)
Nov 20, 2014 26.19 26.25 26.12 26.24 47,982 +0.03(+0.11%)
Nov 19, 2014 26.25 26.25 26.10 26.21 30,455 +0.03(+0.11%)
Nov 18, 2014 26.13 26.23 26.05 26.18 55,074 +0.11(+0.42%)
Nov 17, 2014 26.05 26.07 25.98 26.07 35,622 +0.04(+0.15%)
Nov 14, 2014 26.12 26.12 25.97 26.03 30,270 -0.02(-0.08%)
Nov 13, 2014 26.13 26.14 25.95 26.05 33,417 +0.01(+0.04%)
Nov 12, 2014 26.01 26.05 25.95 26.04 26,393 +0.01(+0.04%)
Nov 11, 2014 26.11 26.11 25.98 26.03 14,386 -0.00(-0.00%)
Nov 10, 2014 25.95 26.05 25.90 26.03 66,434 +0.12(+0.46%)
Nov 07, 2014 25.94 25.94 25.82 25.91 41,321 +0.03(+0.12%)
Nov 06, 2014 25.88 25.90 25.70 25.88 97,608 +0.04(+0.15%)
Nov 05, 2014 25.86 25.86 25.68 25.84 104,033 +0.20(+0.78%)
Nov 04, 2014 25.72 25.72 25.53 25.64 24,095 +0.02(+0.08%)
Nov 03, 2014 25.85 25.85 25.62 25.62 51,957 -0.12(-0.47%)
Oct 31, 2014 25.84 25.85 25.57 25.74 37,034 +0.30(+1.18%)
Oct 30, 2014 25.29 25.60 25.26 25.44 37,766 +0.14(+0.55%)
Oct 29, 2014 25.42 25.42 25.15 25.30 40,027 +0.00(+0.00%)
Oct 28, 2014 25.25 25.33 25.14 25.30 58,444 +0.24(+0.96%)
Oct 27, 2014 25.95 25.09 25.09 25.06 29,586 -0.03(-0.12%)
Oct 24, 2014 25.01 25.09 24.87 25.09 33,118 +0.22(+0.88%)
Oct 23, 2014 24.91 25.01 24.85 24.87 105,370 +0.28(+1.12%)
Oct 22, 2014 24.75 24.85 24.59 24.59 22,464 -0.13(-0.51%)
Oct 21, 2014 24.52 24.72 24.45 24.72 68,063 +0.35(+1.44%)
Oct 20, 2014 24.10 24.38 24.10 24.37 67,132 +0.14(+0.58%)
Oct 17, 2014 24.11 24.28 24.07 24.23 56,787 +0.33(+1.38%)
Oct 16, 2014 23.90 24.03 23.51 23.90 37,001 -0.01(-0.04%)
Oct 15, 2014 23.90 23.97 23.47 23.91 120,824 -0.19(-0.79%)
Oct 14, 2014 24.15 24.27 24.04 24.10 42,953 +0.08(+0.33%)
Oct 13, 2014 24.42 24.44 24.01 24.02 30,966 -0.36(-1.48%)
Oct 10, 2014 24.64 24.69 24.38 24.38 58,209 -0.20(-0.81%)
Oct 09, 2014 25.03 25.23 24.57 24.58 52,055 -0.48(-1.92%)
Oct 08, 2014 24.61 25.06 24.58 25.06 31,400 +0.43(+1.75%)
Oct 07, 2014 24.92 24.92 24.62 24.63 18,527 -0.34(-1.36%)
Oct 06, 2014 25.07 25.10 24.89 24.97 28,781 -0.04(-0.16%)
Oct 03, 2014 24.81 25.02 24.78 25.01 27,195 +0.31(+1.26%)
Oct 02, 2014 24.65 24.76 24.45 24.70 51,283 -0.02(-0.08%)
Oct 01, 2014 24.98 24.98 24.68 24.72 42,010 -0.29(-1.16%)
Sep 30, 2014 25.12 25.13 24.97 25.01 22,669 -0.07(-0.28%)
Sep 29, 2014 25.04 25.10 24.91 25.08 39,950 -0.06(-0.24%)
Sep 26, 2014 24.97 25.17 24.95 25.14 18,202 +0.19(+0.76%)
Sep 25, 2014 25.28 25.28 24.94 24.95 118,041 -0.35(-1.38%)
Sep 24, 2014 25.10 25.32 25.08 25.30 34,803 +0.03(+0.12%)
Sep 23, 2014 25.42 25.43 25.27 25.27 27,785 -0.17(-0.67%)
Sep 22, 2014 25.61 25.61 25.41 25.44 26,178 -0.20(-0.78%)
Sep 19, 2014 25.68 25.73 25.60 25.64 20,554 +0.00(+0.00%)
Sep 18, 2014 25.56 25.64 25.56 25.64 17,418 +0.11(+0.43%)
Sep 17, 2014 25.53 25.58 25.46 25.53 27,188 +0.03(+0.12%)
Sep 16, 2014 25.34 25.56 25.31 25.50 27,346 +0.17(+0.67%)
Sep 15, 2014 25.32 25.36 25.26 25.33 74,376 +0.03(+0.12%)
Sep 12, 2014 25.45 25.45 25.25 25.30 15,457 -0.15(-0.59%)
Sep 11, 2014 25.40 25.45 25.31 25.45 13,065 +0.02(+0.08%)
Sep 10, 2014 25.36 25.45 25.30 25.43 215,362 +0.06(+0.24%)
Sep 09, 2014 25.40 25.48 25.36 25.37 43,391 -0.10(-0.39%)
Sep 08, 2014 25.56 25.56 25.42 25.47 16,224 -0.04(-0.16%)
Sep 05, 2014 25.42 25.54 25.40 25.51 11,432 +0.09(+0.35%)
Sep 04, 2014 25.38 25.45 25.38 25.42 44,097 +0.05(+0.20%)
Sep 03, 2014 25.40 25.49 25.37 25.37 91,308 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.